Poste Italiane S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	11.553	11.585	11.410	11.465	9.760	72,366
2024-03-08	11.510	11.620	11.510	11.605	9.880	68,892
2024-03-07	11.393	11.510	11.355	11.373	9.682	119,068
2024-03-06	11.275	11.405	11.180	11.358	9.669	496,222
2024-03-05	11.255	11.335	11.225	11.313	9.631	103,146
2024-03-04	11.270	11.345	11.195	11.265	9.590	634,403
2024-03-01	10.890	11.295	10.890	11.285	9.607	217,625
2024-02-29	10.615	10.930	10.615	10.865	9.250	3,595,673
2024-02-28	10.440	10.515	10.395	10.440	8.888	38,679
2024-02-27	10.328	10.485	10.310	10.333	8.796	310,765
2024-02-26	10.270	10.350	10.210	10.285	8.756	65,808
2024-02-23	10.260	10.305	10.225	10.260	8.734	160,753
2024-02-22	10.230	10.300	10.190	10.251	8.726	87,373
2024-02-21	10.119	10.200	10.095	10.119	8.614	64,853
2024-02-20	10.060	10.109	10.020	10.045	8.551	58,519
2024-02-19	10.001	10.130	9.976	9.992	8.506	13,170
2024-02-16	10.090	10.105	10.030	10.075	8.577	14,291
2024-02-15	9.963	10.035	9.902	9.922	8.447	73,649
2024-02-14	9.889	9.948	9.820	9.825	8.364	28,585
2024-02-13	9.890	9.952	9.862	9.890	8.419	8,090
2024-02-12	9.860	9.906	9.806	9.851	8.386	25,027
2024-02-09	9.866	9.866	9.750	9.844	8.380	518,512
2024-02-08	9.981	9.994	9.866	9.952	8.472	26,588
2024-02-07	10.059	10.060	9.926	10.041	8.548	37,813
2024-02-06	10.040	10.115	10.040	10.098	8.597	181,214
2024-02-05	10.040	10.115	10.040	10.104	8.601	18,395
2024-02-02	10.104	10.110	10.000	10.025	8.534	10,034
2024-02-01	10.104	10.125	9.994	10.041	8.548	9,169
2024-01-31	10.017	10.135	10.017	10.017	8.527	20,791
2024-01-30	10.075	10.135	9.976	10.084	8.584	88,042
2024-01-29	10.308	10.315	10.054	10.147	8.638	68,915
2024-01-26	10.290	10.345	10.290	10.303	8.771	37,477
2024-01-25	10.265	10.290	10.235	10.285	8.756	92,126
2024-01-24	10.217	10.290	10.195	10.230	8.709	86,274
2024-01-23	10.216	10.245	10.150	10.244	8.721	326,059
2024-01-22	10.095	10.215	10.095	10.172	8.659	6,660
2024-01-19	10.124	10.245	10.079	10.079	8.580	46,513
2024-01-18	10.045	10.160	10.045	10.045	8.551	10,506
2024-01-17	10.055	10.075	9.968	10.035	8.543	74,072
2024-01-16	10.125	10.125	10.070	10.113	8.609	13,653
2024-01-15	10.163	10.195	10.115	10.183	8.669	7,971
2024-01-12	10.144	10.190	10.115	10.182	8.668	23,376
2024-01-11	10.215	10.255	10.089	10.089	8.589	47,376
2024-01-10	10.240	10.255	10.155	10.206	8.689	40,894
2024-01-09	10.295	10.325	10.205	10.290	8.760	29,658
2024-01-08	10.236	10.290	10.165	10.236	8.714	17,640
2024-01-05	10.240	10.260	10.145	10.191	8.675	58,259
2024-01-04	10.182	10.270	10.150	10.236	8.714	44,726
2024-01-03	10.358	10.400	10.150	10.244	8.721	58,063
2024-01-02	10.303	10.405	10.295	10.323	8.788	66,585
2023-12-29	10.270	10.310	10.185	10.285	8.756	38,374
2023-12-28	10.275	10.315	10.265	10.313	8.779	8,644
2023-12-27	10.230	10.305	10.230	10.244	8.721	33,578
2023-12-22	10.215	10.280	10.205	10.244	8.721	29,604
2023-12-21	10.230	10.270	10.200	10.251	8.726	26,167
2023-12-20	10.190	10.275	10.190	10.240	8.717	45,921
2023-12-19	10.207	10.250	10.150	10.235	8.713	64,765
2023-12-18	10.217	10.220	10.145	10.183	8.669	63,621
2023-12-15	10.165	10.230	10.165	10.221	8.701	90,051
2023-12-14	10.070	10.230	10.070	10.207	8.689	143,692

← NewerPage 12 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.8500 EUR
2025-11-24	0.4000 EUR
2025-06-23	0.7500 EUR
2024-11-18	0.3300 EUR
2024-06-24	0.5630 EUR
2023-11-20	0.2370 EUR
2023-06-19	0.4400 EUR
2022-11-21	0.2100 EUR
2022-06-20	0.4050 EUR
2021-11-22	0.1850 EUR
2021-06-21	0.3240 EUR
2020-11-23	0.1620 EUR
2020-06-22	0.3090 EUR
2019-11-18	0.1540 EUR
2019-06-24	0.4410 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.